Beyond Inc (BBBY)

BYON
🏛️ アメリカ →
9.23
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 9.29 9.29 9.23 9.23 19.9K
09:31 9.25 9.25 9.25 9.25 1.5K
09:32 9.25 9.25 9.25 9.25 1.0K
09:33 9.22 9.28 9.22 9.28 3.9K
09:34 9.28 9.28 9.26 9.28 7.8K
09:35 9.25 9.28 9.24 9.24 2.1K
09:36 9.24 9.24 9.24 9.24 0.9K
09:38 9.26 9.26 9.26 9.26 0.8K
09:39 9.26 9.29 9.26 9.29 1.0K
09:40 9.26 9.26 9.26 9.26 6.6K
09:41 9.26 9.26 9.22 9.22 3.2K
09:42 9.22 9.22 9.19 9.22 2.1K
09:43 9.21 9.21 9.21 9.21 0.8K
09:44 9.21 9.21 9.21 9.21 6.1K
09:45 9.21 9.21 9.20 9.20 2.0K
09:46 9.20 9.20 9.19 9.19 0.5K
09:47 9.19 9.19 9.15 9.17 5.2K
09:48 9.15 9.18 9.15 9.18 1.7K
09:49 9.16 9.19 9.16 9.19 3.3K
09:50 9.21 9.21 9.19 9.19 5.6K
09:51 9.19 9.24 9.19 9.22 14.3K
09:52 9.22 9.25 9.21 9.25 10.1K
09:53 9.25 9.25 9.22 9.23 1.6K
09:54 9.22 9.23 9.22 9.23 1.4K
09:55 9.23 9.23 9.22 9.22 2.5K
09:57 9.22 9.23 9.22 9.23 1.5K
09:58 9.23 9.23 9.23 9.23 1.9K
09:59 9.17 9.17 9.17 9.17 1.3K
10:00 9.18 9.18 9.18 9.18 0.8K
10:01 9.18 9.18 9.15 9.15 6.1K
10:02 9.14 9.14 9.14 9.14 3.2K
10:03 9.14 9.14 9.14 9.14 0.5K
10:04 9.14 9.14 9.13 9.13 2.3K
10:05 9.12 9.13 9.12 9.13 3.4K
10:06 9.13 9.15 9.13 9.15 4.5K
10:07 9.14 9.14 9.12 9.12 2.3K
10:08 9.12 9.12 9.09 9.09 10.4K
10:09 9.09 9.09 9.07 9.07 3.8K
10:10 9.06 9.08 9.06 9.08 4.4K
10:11 9.10 9.10 9.10 9.10 1.1K
10:12 9.09 9.09 9.09 9.09 1.1K
10:13 9.08 9.08 9.08 9.08 7.5K
10:14 9.08 9.08 9.08 9.08 0.2K
10:15 9.08 9.08 9.08 9.07 4.7K
10:16 9.08 9.08 9.06 9.06 7.4K
10:17 9.01 9.01 9.01 9.01 6.4K
10:18 9.01 9.02 9.01 9.02 13.0K
10:19 9.01 9.02 9.01 9.01 5.9K
10:20 8.99 8.99 8.99 8.99 15.2K
10:21 8.99 8.99 8.98 8.99 3.8K
10:22 8.97 9.01 8.97 9.00 7.2K
10:23 9.00 9.00 8.98 8.99 6.7K
10:24 9.00 9.00 8.98 8.99 5.6K
10:25 8.99 8.99 8.99 8.99 3.4K
10:26 9.00 9.00 9.00 9.00 0.7K
10:27 8.99 9.00 8.99 9.00 3.3K
10:28 8.99 9.00 8.98 8.98 1.9K
10:29 9.00 9.01 9.00 9.01 2.1K
10:30 9.03 9.03 9.02 9.02 1.8K
10:31 9.01 9.01 9.01 9.01 3.5K
10:32 9.01 9.01 9.01 9.01 2.7K
10:33 9.00 9.00 9.00 9.00 3.2K
10:34 9.00 9.00 9.00 8.99 1.4K
10:35 8.99 8.99 8.99 8.99 5.5K
10:36 9.04 9.04 9.02 9.04 2.6K
10:37 9.04 9.06 9.04 9.06 5.7K
10:38 9.04 9.04 9.04 9.04 1.4K
10:39 9.04 9.04 9.04 9.04 1.0K
10:40 9.03 9.06 9.03 9.06 2.8K
10:41 9.07 9.07 9.06 9.06 1.8K
10:42 9.06 9.06 9.05 9.05 3.2K
10:43 9.05 9.05 9.04 9.04 2.1K
10:44 9.03 9.05 9.03 9.04 4.8K
10:45 9.05 9.05 9.05 9.05 2.6K
10:46 9.04 9.04 9.04 9.04 0.5K
10:47 9.04 9.04 9.04 9.04 1.5K
10:49 9.05 9.05 9.04 9.04 3.6K
10:50 9.05 9.05 9.05 9.05 0.2K
10:51 9.05 9.05 9.03 9.03 2.4K
10:52 9.03 9.03 9.03 9.03 0.3K
10:53 9.04 9.05 9.04 9.05 3.5K
10:54 9.04 9.05 9.04 9.05 2.7K
10:55 9.05 9.05 9.04 9.04 3.1K
10:56 9.03 9.03 9.03 9.03 0.1K
10:57 9.04 9.04 9.04 9.04 3.0K
10:58 9.05 9.05 9.05 9.05 2.9K
11:00 9.03 9.03 9.03 9.03 0.6K
11:01 9.03 9.06 9.03 9.06 4.9K
11:02 9.06 9.06 9.06 9.06 0.3K
11:03 9.08 9.08 9.06 9.06 1.9K
11:04 9.06 9.06 9.06 9.06 2.5K
11:05 9.07 9.07 9.07 9.07 1.1K
11:06 9.06 9.06 9.06 9.06 0.9K
11:08 9.05 9.05 9.03 9.03 2.5K
11:09 9.04 9.04 9.04 9.04 0.6K
11:10 9.04 9.05 9.04 9.05 1.8K
11:11 9.04 9.04 9.04 9.04 0.5K
11:13 9.04 9.05 9.04 9.05 1.6K
11:14 9.05 9.05 9.04 9.04 1.6K
11:15 9.04 9.04 9.04 9.04 0.4K
11:16 9.04 9.04 9.04 9.04 3.0K
11:17 9.06 9.06 9.06 9.06 0.6K
11:18 9.06 9.06 9.05 9.05 2.4K
11:19 9.04 9.04 9.04 9.04 1.3K
11:20 9.02 9.03 9.01 9.01 2.1K
11:22 9.01 9.03 9.01 9.03 3.7K
11:23 9.01 9.01 9.01 9.01 1.4K
11:24 9.01 9.01 9.01 9.01 1.4K
11:25 9.00 9.00 9.00 9.00 9.2K
11:27 9.00 9.02 9.00 9.02 1.5K
11:28 9.01 9.01 9.00 9.01 3.6K
11:29 9.00 9.01 9.00 9.01 1.2K
11:30 9.02 9.02 9.02 9.02 2.4K
11:31 9.03 9.03 9.02 9.02 1.5K
11:33 9.05 9.06 9.05 9.06 7.0K
11:34 9.07 9.07 9.07 9.07 1.4K
11:35 9.07 9.09 9.07 9.09 7.5K
11:36 9.12 9.12 9.12 9.12 0.7K
11:37 9.11 9.11 9.11 9.11 7.1K
11:39 9.08 9.12 9.08 9.10 16.2K
11:40 9.11 9.11 9.10 9.11 3.9K
11:41 9.10 9.10 9.10 9.10 1.6K
11:43 9.09 9.09 9.09 9.09 3.4K
11:45 9.06 9.06 9.06 9.06 2.3K
11:49 9.05 9.05 9.05 9.05 3.8K
11:50 9.06 9.11 9.06 9.11 9.1K
11:51 9.14 9.17 9.14 9.17 9.5K
11:52 9.18 9.18 9.17 9.17 0.4K
11:53 9.18 9.19 9.17 9.19 10.3K
11:54 9.20 9.20 9.20 9.20 0.2K
11:55 9.20 9.22 9.20 9.21 9.1K
11:56 9.20 9.20 9.19 9.19 2.4K
11:57 9.19 9.19 9.19 9.19 0.6K
11:58 9.17 9.17 9.17 9.17 1.0K
11:59 9.17 9.17 9.14 9.14 2.8K
12:00 9.13 9.13 9.13 9.13 0.6K
12:02 9.13 9.13 9.13 9.13 1.0K
12:03 9.14 9.14 9.14 9.14 0.5K
12:04 9.13 9.13 9.13 9.13 2.6K
12:05 9.14 9.14 9.14 9.14 0.3K
12:06 9.14 9.14 9.13 9.13 2.9K
12:08 9.12 9.12 9.12 9.12 0.4K
12:09 9.12 9.12 9.12 9.12 2.0K
12:10 9.13 9.13 9.13 9.13 1.9K
12:13 9.12 9.12 9.12 9.12 0.5K
12:14 9.13 9.13 9.12 9.12 4.3K
12:16 9.12 9.12 9.12 9.12 0.1K
12:17 9.12 9.12 9.09 9.09 4.6K
12:20 9.10 9.10 9.10 9.10 0.7K
12:21 9.11 9.11 9.10 9.10 2.0K
12:22 9.10 9.12 9.10 9.12 5.5K
12:26 9.12 9.12 9.10 9.10 14.8K
12:28 9.12 9.14 9.12 9.14 4.0K
12:30 9.13 9.13 9.11 9.11 2.5K
12:31 9.10 9.10 9.10 9.10 1.0K
12:32 9.10 9.10 9.10 9.10 1.0K
12:34 9.11 9.11 9.11 9.11 1.5K
12:35 9.11 9.11 9.11 9.11 0.3K
12:37 9.11 9.11 9.11 9.10 6.7K
12:38 9.11 9.12 9.11 9.12 1.2K
12:39 9.12 9.12 9.12 9.12 0.3K
12:40 9.12 9.12 9.12 9.12 1.9K
12:41 9.12 9.12 9.12 9.12 0.2K
12:42 9.13 9.13 9.13 9.13 0.7K
12:44 9.13 9.13 9.13 9.12 4.4K
12:47 9.14 9.14 9.14 9.14 2.1K
12:48 9.13 9.13 9.12 9.12 5.6K
12:49 9.12 9.12 9.12 9.12 2.0K
12:50 9.13 9.13 9.13 9.13 3.1K
12:55 9.14 9.14 9.14 9.14 1.6K
12:57 9.13 9.13 9.13 9.13 0.6K
12:58 9.13 9.13 9.13 9.13 2.1K
12:59 9.12 9.12 9.12 9.12 1.2K
13:00 9.11 9.11 9.11 9.11 0.5K
13:01 9.10 9.10 9.09 9.09 1.6K
13:02 9.10 9.11 9.10 9.11 2.1K
13:03 9.13 9.13 9.13 9.13 2.1K
13:04 9.13 9.14 9.13 9.14 1.9K
13:05 9.16 9.16 9.16 9.16 0.9K
13:06 9.16 9.16 9.16 9.16 0.5K
13:07 9.16 9.17 9.16 9.17 26.8K
13:08 9.14 9.16 9.14 9.15 1.2K
13:09 9.16 9.17 9.16 9.16 1.1K
13:10 9.16 9.16 9.16 9.16 1.7K
13:12 9.15 9.15 9.15 9.15 3.8K
13:14 9.16 9.16 9.16 9.15 0.8K
13:15 9.15 9.15 9.15 9.15 0.7K
13:16 9.15 9.15 9.15 9.15 4.6K
13:19 9.14 9.14 9.14 9.14 1.1K
13:20 9.13 9.13 9.13 9.13 0.7K
13:21 9.14 9.14 9.14 9.14 0.8K
13:23 9.14 9.15 9.14 9.15 2.0K
13:24 9.16 9.16 9.16 9.15 1.2K
13:25 9.15 9.15 9.14 9.15 6.0K
13:26 9.16 9.17 9.16 9.17 2.1K
13:27 9.16 9.16 9.16 9.16 0.5K
13:28 9.15 9.15 9.15 9.15 3.0K
13:29 9.16 9.16 9.16 9.15 4.8K
13:32 9.14 9.14 9.14 9.14 0.6K
13:33 9.13 9.13 9.13 9.13 1.1K
13:35 9.13 9.15 9.13 9.15 3.3K
13:39 9.15 9.15 9.15 9.15 2.8K
13:41 9.15 9.15 9.15 9.15 0.3K
13:42 9.16 9.17 9.16 9.16 6.3K
13:43 9.15 9.16 9.15 9.16 5.3K
13:44 9.17 9.17 9.17 9.17 1.0K
13:46 9.17 9.18 9.17 9.18 0.6K
13:48 9.17 9.17 9.17 9.17 2.0K
13:49 9.16 9.17 9.16 9.17 2.4K
13:51 9.17 9.17 9.17 9.17 1.1K
13:54 9.16 9.16 9.16 9.16 0.5K
13:55 9.16 9.16 9.16 9.16 0.4K
13:56 9.17 9.17 9.17 9.16 2.8K
13:57 9.16 9.16 9.16 9.16 2.4K
13:58 9.17 9.17 9.17 9.16 0.5K
14:00 9.17 9.17 9.17 9.16 0.9K
14:01 9.17 9.17 9.17 9.16 0.2K
14:02 9.16 9.16 9.16 9.16 5.3K
14:03 9.16 9.21 9.16 9.21 26.5K
14:04 9.21 9.24 9.21 9.21 22.9K
14:05 9.20 9.20 9.20 9.20 3.5K
14:06 9.19 9.19 9.18 9.18 1.8K
14:08 9.18 9.18 9.18 9.18 0.6K
14:09 9.19 9.19 9.18 9.18 3.0K
14:11 9.17 9.19 9.17 9.19 6.0K
14:13 9.18 9.18 9.18 9.18 0.3K
14:14 9.18 9.18 9.17 9.17 5.3K
14:15 9.17 9.17 9.17 9.16 0.5K
14:16 9.16 9.18 9.15 9.18 5.0K
14:17 9.20 9.20 9.19 9.19 3.1K
14:18 9.17 9.18 9.17 9.18 1.3K
14:20 9.18 9.18 9.18 9.18 0.6K
14:21 9.19 9.19 9.19 9.19 1.1K
14:24 9.19 9.19 9.19 9.19 0.8K
14:25 9.20 9.26 9.20 9.26 37.5K
14:27 9.27 9.27 9.27 9.27 4.6K
14:28 9.27 9.27 9.26 9.26 6.1K
14:29 9.26 9.26 9.26 9.26 1.3K
14:30 9.28 9.28 9.28 9.28 2.6K
14:31 9.26 9.28 9.26 9.27 6.0K
14:34 9.28 9.29 9.28 9.29 3.3K
14:35 9.29 9.29 9.28 9.29 4.1K
14:36 9.29 9.30 9.28 9.28 9.9K
14:37 9.29 9.29 9.29 9.29 6.4K
14:38 9.30 9.44 9.30 9.41 73.0K
14:39 9.40 9.49 9.40 9.46 102.4K
14:40 9.47 9.49 9.42 9.47 39.1K
14:41 9.48 9.48 9.46 9.47 14.9K
14:42 9.45 9.45 9.42 9.44 16.4K
14:43 9.44 9.44 9.41 9.41 7.6K
14:44 9.40 9.40 9.40 9.40 4.7K
14:45 9.41 9.45 9.41 9.45 8.3K
14:46 9.45 9.45 9.45 9.45 7.9K
14:47 9.45 9.47 9.45 9.47 17.2K
14:48 9.47 9.52 9.47 9.49 20.9K
14:49 9.50 9.50 9.49 9.49 1.2K
14:50 9.49 9.49 9.47 9.47 4.6K
14:51 9.46 9.46 9.44 9.44 11.1K
14:52 9.41 9.41 9.40 9.40 4.4K
14:53 9.42 9.44 9.42 9.44 5.1K
14:54 9.44 9.44 9.44 9.44 1.2K
14:55 9.44 9.44 9.43 9.43 3.1K
14:56 9.43 9.43 9.42 9.42 3.1K
14:57 9.43 9.44 9.43 9.44 2.3K
14:58 9.44 9.44 9.43 9.43 2.5K
14:59 9.44 9.44 9.44 9.44 1.8K
15:00 9.44 9.45 9.44 9.44 9.1K
15:01 9.43 9.43 9.42 9.42 2.1K
15:02 9.42 9.43 9.42 9.43 1.7K
15:03 9.43 9.43 9.43 9.43 1.3K
15:04 9.43 9.43 9.42 9.42 1.5K
15:05 9.42 9.42 9.39 9.39 8.1K
15:06 9.40 9.41 9.40 9.41 0.8K
15:07 9.41 9.41 9.40 9.40 2.8K
15:08 9.38 9.38 9.38 9.38 0.6K
15:09 9.39 9.40 9.39 9.39 4.3K
15:10 9.40 9.40 9.39 9.39 3.4K
15:11 9.40 9.40 9.40 9.40 2.2K
15:12 9.40 9.40 9.40 9.40 0.4K
15:13 9.40 9.40 9.40 9.40 1.0K
15:14 9.40 9.41 9.40 9.41 3.5K
15:15 9.42 9.42 9.39 9.39 3.4K
15:16 9.39 9.40 9.39 9.40 1.6K
15:18 9.43 9.43 9.42 9.43 8.9K
15:19 9.43 9.43 9.43 9.43 2.1K
15:20 9.42 9.42 9.41 9.41 2.3K
15:21 9.41 9.41 9.41 9.40 1.1K
15:22 9.41 9.41 9.41 9.40 1.9K
15:23 9.40 9.40 9.40 9.40 0.7K
15:24 9.41 9.41 9.41 9.40 0.6K
15:25 9.40 9.40 9.39 9.39 3.1K
15:26 9.39 9.39 9.38 9.38 2.2K
15:27 9.38 9.38 9.38 9.38 2.2K
15:28 9.37 9.37 9.36 9.36 2.3K
15:29 9.36 9.36 9.36 9.36 0.6K
15:30 9.37 9.39 9.37 9.39 10.2K
15:31 9.39 9.50 9.39 9.49 49.3K
15:32 9.49 9.49 9.48 9.48 13.8K
15:33 9.47 9.48 9.47 9.48 1.1K
15:34 9.48 9.49 9.48 9.49 4.8K
15:35 9.49 9.49 9.48 9.48 2.5K
15:36 9.49 9.49 9.47 9.47 2.8K
15:37 9.48 9.49 9.48 9.49 24.1K
15:38 9.50 9.50 9.50 9.50 14.8K
15:39 9.50 9.50 9.50 9.49 1.0K
15:40 9.50 9.51 9.49 9.49 16.3K
15:41 9.49 9.49 9.48 9.48 3.4K
15:42 9.49 9.49 9.48 9.48 5.7K
15:43 9.49 9.49 9.44 9.45 13.0K
15:44 9.45 9.46 9.45 9.46 7.2K
15:45 9.45 9.46 9.45 9.45 4.3K
15:46 9.45 9.45 9.44 9.45 2.2K
15:47 9.44 9.46 9.44 9.46 6.7K
15:48 9.46 9.48 9.46 9.48 12.6K
15:49 9.48 9.49 9.46 9.47 10.2K
15:50 9.49 9.51 9.49 9.50 27.2K
15:51 9.50 9.52 9.50 9.52 14.3K
15:52 9.50 9.50 9.48 9.48 19.1K
15:53 9.48 9.48 9.47 9.47 14.3K
15:54 9.47 9.47 9.44 9.44 16.9K
15:55 9.43 9.43 9.37 9.37 27.9K
15:56 9.38 9.38 9.33 9.34 29.0K
15:57 9.34 9.40 9.34 9.40 31.5K
15:58 9.40 9.40 9.38 9.38 61.6K
15:59 9.38 9.50 9.38 9.44 350.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし